Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 7.592 | 7.706 | 7.517 | 7.653 | 4,735,291 | +0.09(+1.18%) |
Oct 30, 2007 | 7.393 | 7.580 | 7.334 | 7.563 | 4,915,119 | +0.15(+2.07%) |
Oct 29, 2007 | 7.312 | 7.420 | 7.290 | 7.410 | 4,954,747 | -0.02(-0.25%) |
Oct 26, 2007 | 7.529 | 7.553 | 7.343 | 7.429 | 3,937,798 | -0.02(-0.21%) |
Oct 25, 2007 | 7.465 | 7.720 | 7.346 | 7.445 | 7,255,781 | +0.01(+0.14%) |
Oct 24, 2007 | 7.319 | 7.457 | 7.178 | 7.434 | 6,896,823 | +0.08(+1.12%) |
Oct 23, 2007 | 7.379 | 7.417 | 7.267 | 7.352 | 4,946,180 | -0.05(-0.72%) |
Oct 22, 2007 | 7.145 | 7.457 | 7.135 | 7.405 | 7,049,780 | +0.24(+3.29%) |
Oct 19, 2007 | 7.379 | 7.438 | 7.169 | 7.169 | 7,547,368 | -0.19(-2.59%) |
Oct 18, 2007 | 7.345 | 7.395 | 7.252 | 7.360 | 5,354,683 | -0.02(-0.23%) |
Oct 17, 2007 | 7.579 | 7.579 | 7.228 | 7.377 | 9,507,375 | -0.18(-2.43%) |
Oct 16, 2007 | 7.651 | 7.654 | 7.505 | 7.562 | 6,598,104 | -0.07(-0.95%) |
Oct 15, 2007 | 7.752 | 7.752 | 7.551 | 7.634 | 10,811,314 | -0.13(-1.64%) |
Oct 12, 2007 | 7.675 | 7.773 | 7.443 | 7.761 | 13,569,825 | +0.15(+1.94%) |
Oct 11, 2007 | 7.894 | 8.282 | 7.596 | 7.613 | 23,018,716 | -0.87(-10.23%) |
Oct 10, 2007 | 8.362 | 8.487 | 8.286 | 8.480 | 6,439,967 | +0.08(+1.00%) |
Oct 09, 2007 | 8.322 | 8.482 | 8.315 | 8.396 | 5,362,744 | +0.05(+0.58%) |
Oct 08, 2007 | 8.377 | 8.387 | 8.236 | 8.348 | 3,590,488 | -0.07(-0.78%) |
Oct 05, 2007 | 8.153 | 8.454 | 8.086 | 8.413 | 5,974,893 | +0.28(+3.47%) |
Oct 04, 2007 | 8.072 | 8.181 | 8.062 | 8.131 | 3,948,411 | +0.05(+0.62%) |
Oct 03, 2007 | 8.059 | 8.186 | 8.036 | 8.081 | 3,575,167 | +0.01(+0.09%) |
Oct 02, 2007 | 7.832 | 8.086 | 7.832 | 8.074 | 4,594,540 | +0.19(+2.44%) |
Oct 01, 2007 | 7.859 | 7.899 | 7.759 | 7.882 | 4,855,415 | +0.07(+0.88%) |
Sep 28, 2007 | 7.847 | 8.000 | 7.801 | 7.813 | 3,782,649 | +0.00(+0.00%) |
Sep 27, 2007 | 7.740 | 7.888 | 7.689 | 7.813 | 3,207,449 | +0.13(+1.66%) |
Sep 26, 2007 | 7.756 | 7.768 | 7.634 | 7.685 | 4,654,546 | -0.02(-0.20%) |
Sep 25, 2007 | 7.663 | 7.706 | 7.606 | 7.701 | 4,690,461 | +0.03(+0.36%) |
Sep 24, 2007 | 7.709 | 7.832 | 7.635 | 7.673 | 3,706,246 | -0.05(-0.60%) |
Sep 21, 2007 | 7.635 | 7.811 | 7.635 | 7.720 | 7,476,557 | +0.05(+0.61%) |
Sep 20, 2007 | 7.761 | 7.766 | 7.630 | 7.673 | 2,873,124 | -0.09(-1.20%) |
Sep 19, 2007 | 7.875 | 8.079 | 7.759 | 7.766 | 4,640,643 | -0.10(-1.33%) |
Sep 18, 2007 | 7.386 | 7.873 | 7.355 | 7.871 | 5,208,956 | +0.51(+6.92%) |
Sep 17, 2007 | 7.489 | 7.500 | 7.346 | 7.362 | 3,419,361 | -0.17(-2.31%) |
Sep 14, 2007 | 7.376 | 7.594 | 7.321 | 7.536 | 4,906,371 | +0.14(+1.93%) |
Sep 13, 2007 | 7.460 | 7.520 | 7.353 | 7.393 | 4,032,028 | -0.02(-0.21%) |
Sep 12, 2007 | 7.446 | 7.512 | 7.388 | 7.408 | 2,903,150 | -0.09(-1.22%) |
Sep 11, 2007 | 7.439 | 7.525 | 7.372 | 7.500 | 5,130,960 | +0.09(+1.23%) |
Sep 10, 2007 | 7.570 | 7.577 | 7.290 | 7.408 | 8,961,446 | -0.07(-0.97%) |
Sep 07, 2007 | 7.622 | 7.637 | 7.429 | 7.481 | 5,416,741 | -0.19(-2.51%) |
Sep 06, 2007 | 7.806 | 7.840 | 7.605 | 7.673 | 4,501,263 | -0.15(-1.87%) |
Sep 05, 2007 | 7.828 | 7.859 | 7.773 | 7.820 | 5,562,113 | -0.01(-0.13%) |
Sep 04, 2007 | 7.857 | 7.900 | 7.766 | 7.830 | 5,833,433 | -0.02(-0.22%) |
Aug 31, 2007 | 7.892 | 7.892 | 7.725 | 7.847 | 5,274,095 | +0.06(+0.73%) |
Aug 30, 2007 | 7.826 | 7.897 | 7.730 | 7.790 | 5,901,193 | -0.06(-0.81%) |
Aug 29, 2007 | 7.627 | 7.859 | 7.601 | 7.854 | 5,968,680 | +0.25(+3.23%) |
Aug 28, 2007 | 7.775 | 7.833 | 7.601 | 7.608 | 6,757,705 | -0.23(-2.88%) |
Aug 27, 2007 | 7.876 | 7.955 | 7.785 | 7.833 | 4,479,432 | -0.10(-1.32%) |
Aug 24, 2007 | 7.787 | 7.938 | 7.787 | 7.938 | 6,634,832 | +0.10(+1.27%) |
Aug 23, 2007 | 8.155 | 8.157 | 7.763 | 7.838 | 7,388,174 | -0.31(-3.82%) |
Aug 22, 2007 | 8.272 | 8.308 | 8.057 | 8.150 | 4,658,359 | -0.08(-0.96%) |
Aug 21, 2007 | 8.011 | 8.267 | 8.011 | 8.229 | 7,147,334 | +0.12(+1.42%) |
Aug 20, 2007 | 7.990 | 8.169 | 7.883 | 8.114 | 6,786,080 | +0.16(+1.97%) |
Aug 17, 2007 | 7.914 | 8.040 | 7.575 | 7.957 | 10,128,388 | +0.23(+2.96%) |
Aug 16, 2007 | 7.821 | 7.995 | 7.512 | 7.728 | 18,136,570 | -0.09(-1.21%) |
Aug 15, 2007 | 7.914 | 8.069 | 7.821 | 7.823 | 8,773,893 | -0.11(-1.37%) |
Aug 14, 2007 | 8.245 | 8.274 | 7.914 | 7.931 | 8,289,952 | -0.32(-3.88%) |
Aug 13, 2007 | 8.322 | 8.379 | 8.066 | 8.251 | 10,889,949 | +0.01(+0.15%) |
Aug 10, 2007 | 8.602 | 8.604 | 8.141 | 8.239 | 19,586,962 | -0.55(-6.23%) |
Aug 09, 2007 | 8.699 | 9.108 | 8.580 | 8.786 | 25,881,070 | +0.03(+0.35%) |
Aug 08, 2007 | 8.390 | 9.088 | 8.390 | 8.756 | 23,110,736 | +0.42(+5.10%) |
Aug 07, 2007 | 8.102 | 8.396 | 8.000 | 8.331 | 16,663,399 | +0.18(+2.26%) |
Aug 06, 2007 | 7.768 | 8.152 | 7.757 | 8.146 | 11,599,432 | +0.44(+5.64%) |
Aug 03, 2007 | 7.771 | 7.942 | 7.711 | 7.711 | 8,377,933 | -0.21(-2.65%) |
Aug 02, 2007 | 7.653 | 7.930 | 7.653 | 7.921 | 8,066,979 | +0.23(+3.04%) |